stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,200300,3529652130,7390,7390,7390,7390,6870
20240215,200200,3529652130,7390,7390,7390,7390,0
20240215,200100,3529652130,7390,7390,7390,7390,0
20240215,200000,3529652130,7390,7390,7390,7390,0
20240215,195900,3529652130,7390,7390,7390,7390,0
20240215,195800,3529652130,7390,7390,7390,7390,0
20240215,195700,3529652130,7390,7390,7390,7390,0
20240215,195600,3529652130,7390,7390,7390,7390,0
20240215,195500,3529652130,7390,7390,7390,7390,0
20240215,195400,3529652130,7390,7390,7390,7390,0
20240215,195300,3529652130,7390,7390,7390,7390,0
20240215,195200,3529652130,7390,7390,7390,7390,0
20240215,195100,3529652130,7390,7390,7390,7390,0
20240215,195000,3529652130,7390,7390,7390,7390,0
20240215,194900,3529652130,7390,7390,7390,7390,0
20240215,194800,3529652130,7390,7390,7390,7390,0
20240215,194700,3529652130,7390,7390,7390,7390,0
20240215,194600,3529652130,7390,7390,7390,7390,0
20240215,194500,3529652130,7390,7390,7390,7390,0
20240215,194400,3529652130,7390,7390,7390,7390,0
20240215,194300,3529652130,7390,7390,7390,7390,0
20240215,194200,3529652130,7390,7390,7390,7390,0
20240215,194100,3529652130,7390,7390,7390,7390,0
20240215,194000,3529652130,7390,7390,7390,7390,0
20240215,193900,3529652130,7390,7390,7390,7390,0
20240215,193800,3529652130,7390,7390,7390,7390,0
20240215,193700,3529652130,7390,7390,7390,7390,0
20240215,193600,3529652130,7390,7390,7390,7390,0
20240215,193500,3529652130,7390,7390,7390,7390,0
20240215,193400,3529652130,7390,7390,7390,7390,0
20240215,193300,3529652130,7390,7390,7390,7390,6870
20240215,193200,3529652130,7390,7390,7390,7390,0
20240215,193100,3529652130,7390,7390,7390,7390,0
20240215,193000,3529652130,7390,7390,7390,7390,0
20240215,192900,3529652130,7390,7390,7390,7390,0
20240215,192800,3529652130,7390,7390,7390,7390,0
20240215,192700,3529652130,7390,7390,7390,7390,0
20240215,192600,3529652130,7390,7390,7390,7390,0
20240215,192500,3529652130,7390,7390,7390,7390,0
20240215,192400,3529652130,7390,7390,7390,7390,0
20240215,192300,3529652130,7390,7390,7390,7390,0
20240215,192200,3529652130,7390,7390,7390,7390,0
20240215,192100,3529652130,7390,7390,7390,7390,0
20240215,192000,3529652130,7390,7390,7390,7390,0
20240215,191900,3529652130,7390,7390,7390,7390,0
20240215,191800,3529652130,7390,7390,7390,7390,0
20240215,191700,3529652130,7390,7390,7390,7390,0
20240215,191600,3529652130,7390,7390,7390,7390,0
20240215,191500,3529652130,7390,7390,7390,7390,0
20240215,191400,3529652130,7390,7390,7390,7390,0
20240215,191300,3529652130,7390,7390,7390,7390,0
20240215,191200,3529652130,7390,7390,7390,7390,0
20240215,191100,3529652130,7390,7390,7390,7390,0
20240215,191000,3529652130,7390,7390,7390,7390,0
20240215,190900,3529652130,7390,7390,7390,7390,0
20240215,190800,3529652130,7390,7390,7390,7390,0
20240215,190700,3529652130,7390,7390,7390,7390,0
20240215,190600,3529652130,7390,7390,7390,7390,0
20240215,190500,3529652130,7390,7390,7390,7390,0
20240215,190400,3529652130,7390,7390,7390,7390,0
20240215,190300,3529652130,7390,7390,7390,7390,6870
20240215,190200,3529652130,7390,7390,7390,7390,0
20240215,190100,3529652130,7390,7390,7390,7390,0
20240215,190000,3529652130,7390,7390,7390,7390,0
20240215,185900,3529652130,7390,7390,7390,7390,0
20240215,185800,3529652130,7390,7390,7390,7390,0
20240215,185700,3529652130,7390,7390,7390,7390,0
20240215,185600,3529652130,7390,7390,7390,7390,0
20240215,185500,3529652130,7390,7390,7390,7390,0
20240215,185400,3529652130,7390,7390,7390,7390,0
20240215,185300,3529652130,7390,7390,7390,7390,0
20240215,185200,3529652130,7390,7390,7390,7390,0
20240215,185100,3529652130,7390,7390,7390,7390,0
20240215,185000,3529652130,7390,7390,7390,7390,0
20240215,184900,3529652130,7390,7390,7390,7390,0
20240215,184800,3529652130,7390,7390,7390,7390,0
20240215,184700,3529652130,7390,7390,7390,7390,0
20240215,184600,3529652130,7390,7390,7390,7390,0
20240215,184500,3529652130,7390,7390,7390,7390,0
20240215,184400,3529652130,7390,7390,7390,7390,0
20240215,184300,3529652130,7390,7390,7390,7390,0
20240215,184200,3529652130,7390,7390,7390,7390,0
20240215,184100,3529652130,7390,7390,7390,7390,0
20240215,184000,3529652130,7390,7390,7390,7390,0
20240215,183900,3529652130,7390,7390,7390,7390,0
20240215,183800,3529652130,7390,7390,7390,7390,0
20240215,183700,3529652130,7390,7390,7390,7390,0
20240215,183600,3529652130,7390,7390,7390,7390,0
20240215,183500,3529652130,7390,7390,7390,7390,0
20240215,183400,3529652130,7390,7390,7390,7390,0
20240215,183300,3529652130,7390,7390,7390,7390,6870
20240215,183200,3529652130,7390,7390,7390,7390,0
20240215,183100,3529652130,7390,7390,7390,7390,0
20240215,183000,3529652130,7390,7390,7390,7390,0
20240215,182900,3529652130,7390,7390,7390,7390,0
20240215,182800,3529652130,7390,7390,7390,7390,0
20240215,182700,3529652130,7390,7390,7390,7390,0
20240215,182600,3529652130,7390,7390,7390,7390,0
20240215,182500,3529652130,7390,7390,7390,7390,0
20240215,182400,3529652130,7390,7390,7390,7390,0
20240215,182300,3529652130,7390,7390,7390,7390,0
20240215,182200,3529652130,7390,7390,7390,7390,0
20240215,182100,3529652130,7390,7390,7390,7390,0
20240215,182000,3529652130,7390,7390,7390,7390,0
20240215,181900,3529652130,7390,7390,7390,7390,0
20240215,181800,3529652130,7390,7390,7390,7390,0
20240215,181700,3529652130,7390,7390,7390,7390,0
20240215,181600,3529652130,7390,7390,7390,7390,0
20240215,181500,3529652130,7390,7390,7390,7390,0
20240215,181400,3529652130,7390,7390,7390,7390,0
20240215,181300,3529652130,7390,7390,7390,7390,0
20240215,181200,3529652130,7390,7390,7390,7390,0
20240215,181100,3529652130,7390,7390,7390,7390,0
20240215,181000,3529652130,7390,7390,7390,7390,0
20240215,180900,3529652130,7390,7390,7390,7390,0
20240215,180800,3529652130,7390,7390,7390,7390,0
20240215,180700,3529652130,7390,7390,7390,7390,0
20240215,180600,3529652130,7390,7390,7390,7390,0
20240215,180500,3529652130,7390,7390,7390,7390,0
20240215,180400,3529652130,7390,7390,7390,7390,0
20240215,180300,3529652130,7390,7390,7390,7390,6870
20240215,180200,3529652130,7390,7390,7390,7390,0
20240215,180100,3529652130,7390,7390,7390,7390,0
20240215,180000,3529652130,7390,7390,7390,7390,0
20240215,175900,3529652130,7390,7390,7390,7390,0
20240215,175800,3529652130,7390,7390,7390,7390,0
20240215,175700,3529652130,7390,7390,7390,7390,0
20240215,175600,3529652130,7390,7390,7390,7390,0
20240215,175500,3529652130,7390,7390,7390,7390,0
20240215,175400,3529652130,7390,7390,7390,7390,0
20240215,175300,3529652130,7390,7390,7390,7390,0
20240215,175200,3529652130,7390,7390,7390,7390,0
20240215,175100,3529652130,7390,7390,7390,7390,0
20240215,175000,3529652130,7390,7390,7390,7390,0
20240215,174900,3529652130,7390,7390,7390,7390,0
20240215,174800,3529652130,7390,7390,7390,7390,0
20240215,174700,3529652130,7390,7390,7390,7390,0
20240215,174600,3529652130,7390,7390,7390,7390,0
20240215,174500,3529652130,7390,7390,7390,7390,0
20240215,174400,3529652130,7390,7390,7390,7390,0
20240215,174300,3529652130,7390,7390,7390,7390,0
20240215,174200,3529652130,7390,7390,7390,7390,0
20240215,174100,3529652130,7390,7390,7390,7390,0
20240215,174000,3529652130,7390,7390,7390,7390,0
20240215,173900,3529652130,7390,7390,7390,7390,0
20240215,173800,3529652130,7390,7390,7390,7390,0
20240215,173700,3529652130,7390,7390,7390,7390,0
20240215,173600,3529652130,7390,7390,7390,7390,0
20240215,173500,3529652130,7390,7390,7390,7390,0
20240215,173400,3529652130,7390,7390,7390,7390,0
20240215,173300,3529652130,7390,7390,7390,7390,6870
20240215,173200,3529652130,7390,7390,7390,7390,0
20240215,173100,3529652130,7390,7390,7390,7390,0
20240215,173000,3529652130,7390,7390,7390,7390,0
20240215,172900,3529652130,7390,7390,7390,7390,0
20240215,172800,3529652130,7390,7390,7390,7390,0
20240215,172700,3529652130,7390,7390,7390,7390,0
20240215,172600,3529652130,7390,7390,7390,7390,0
20240215,172500,3529652130,7390,7390,7390,7390,0
20240215,172400,3529652130,7390,7390,7390,7390,0
20240215,172300,3529652130,7390,7390,7390,7390,0
20240215,172200,3529652130,7390,7390,7390,7390,0
20240215,172100,3529652130,7390,7390,7390,7390,0
20240215,172000,3529652130,7390,7390,7390,7390,0
20240215,171900,3529652130,7390,7390,7390,7390,0
20240215,171800,3529652130,7390,7390,7390,7390,0
20240215,171700,3529652130,7390,7390,7390,7390,0
20240215,171600,3529652130,7390,7390,7390,7390,0
20240215,171500,3529652130,7390,7390,7390,7390,0
20240215,171400,3529652130,7390,7390,7390,7390,0
20240215,171300,3529652130,7390,7390,7390,7390,0
20240215,171200,3529652130,7390,7390,7390,7390,0
20240215,171100,3529652130,7390,7390,7390,7390,0
20240215,171000,3529652130,7390,7390,7390,7390,0
20240215,170900,3529652130,7390,7390,7390,7390,0
20240215,170800,3529652130,7390,7390,7390,7390,0
20240215,170700,3529652130,7390,7390,7390,7390,0
20240215,170600,3529652130,7390,7390,7390,7390,0
20240215,170500,3529652130,7390,7390,7390,7390,0
20240215,170400,3529652130,7390,7390,7390,7390,0
20240215,170300,3529652130,7390,7390,7390,7390,6870
20240215,170200,3529652130,7390,7390,7390,7390,0
20240215,170100,3529652130,7390,7390,7390,7390,0
20240215,170000,3529652130,7390,7390,7390,7390,0
20240215,165900,3529652130,7390,7390,7390,7390,0
20240215,165800,3529652130,7390,7390,7390,7390,0
20240215,165700,3529652130,7390,7390,7390,7390,0
20240215,165600,3529652130,7390,7390,7390,7390,0
20240215,165500,3529652130,7390,7390,7390,7390,0
20240215,165400,3529652130,7390,7390,7390,7390,0
20240215,165300,3529652130,7390,7390,7390,7390,0
20240215,165200,3529652130,7390,7390,7390,7390,0
20240215,165100,3529652130,7390,7390,7390,7390,0
20240215,165000,3529652130,7390,7390,7390,7390,0
20240215,164900,3529652130,7390,7390,7390,7390,0
20240215,164800,3529652130,7390,7390,7390,7390,0
20240215,164700,3529652130,7390,7390,7390,7390,0
20240215,164600,3529652130,7390,7390,7390,7390,0
20240215,164500,3529652130,7390,7390,7390,7390,0
20240215,164400,3529652130,7390,7390,7390,7390,0
20240215,164300,3529652130,7390,7390,7390,7390,0
20240215,164200,3529652130,7390,7390,7390,7390,0
20240215,164100,3529652130,7390,7390,7390,7390,0
20240215,164000,3529652130,7390,7390,7390,7390,0
20240215,163900,3529652130,7390,7390,7390,7390,0
20240215,163800,3529652130,7390,7390,7390,7390,0
20240215,163700,3529652130,7390,7390,7390,7390,0
20240215,163600,3529652130,7390,7390,7390,7390,0
20240215,163500,3529652130,7390,7390,7390,7390,0
20240215,163400,3529652130,7390,7390,7390,7390,0
20240215,163300,3529652130,7390,7390,7390,7390,6870
20240215,163200,3529652130,7390,7390,7390,7390,0
20240215,163100,3529652130,7390,7390,7390,7390,0
20240215,163000,3529652130,7390,7390,7390,7390,0
20240215,162900,3529652130,7390,7390,7390,7390,0
20240215,162800,3529652130,7390,7390,7390,7390,0
20240215,162700,3529652130,7390,7390,7390,7390,0
20240215,162600,3529652130,7390,7390,7390,7390,0
20240215,162500,3529652130,7390,7390,7390,7390,0
20240215,162400,3529652130,7390,7390,7390,7390,0
20240215,162300,3529652130,7390,7390,7390,7390,0
20240215,162200,3529652130,7390,7390,7390,7390,0
20240215,162100,3529652130,7390,7390,7390,7390,0
20240215,162000,3529652130,7390,7390,7390,7390,0
20240215,161900,3529652130,7390,7390,7390,7390,0
20240215,161800,3529652130,7390,7390,7390,7390,0
20240215,161700,3529652130,7390,7390,7390,7390,0
20240215,161600,3529652130,7390,7390,7390,7390,0
20240215,161500,3529652130,7390,7390,7390,7390,0
20240215,161400,3529652130,7390,7390,7390,7390,0
20240215,161300,3529652130,7390,7390,7390,7390,0
20240215,161200,3529652130,7390,7390,7390,7390,0
20240215,161100,3529652130,7390,7390,7390,7390,0
20240215,161000,3529652130,7390,7390,7390,7390,0
20240215,160900,3529652130,7390,7390,7390,7390,0
20240215,160800,3529652130,7390,7390,7390,7390,0
20240215,160700,3529652130,7390,7390,7390,7390,0
20240215,160600,3529652130,7390,7390,7390,7390,0
20240215,160500,3529652130,7390,7390,7390,7390,0
20240215,160400,3529652130,7390,7390,7390,7390,0
20240215,160300,3529652130,7390,7390,7390,7390,6870
20240215,160200,3529652130,7390,7390,7390,7390,0
20240215,160100,3529652130,7390,7390,7390,7390,0
20240215,160000,3529652130,7390,7390,7390,7390,0
20240215,155900,3529652130,7390,7390,7390,7390,0
20240215,155800,3529652130,7390,7390,7390,7390,0
20240215,155700,3529652130,7390,7390,7390,7390,0
20240215,155600,3529652130,7390,7390,7390,7390,0
20240215,155500,3529652130,7390,7390,7390,7390,0
20240215,155400,3529652130,7390,7390,7390,7390,0
20240215,155300,3529652130,7390,7390,7390,7390,0
20240215,155200,3529652130,7390,7390,7390,7390,0
20240215,155100,3529652130,7390,7390,7390,7390,0
20240215,155000,3529652130,7390,7390,7390,7390,0
20240215,154900,3529652130,7390,7390,7390,7390,0
20240215,154800,3529652130,7390,7390,7390,7390,0
20240215,154700,3529652130,7390,7390,7390,7390,0
20240215,154600,3529652130,7390,7390,7390,7390,0
20240215,154500,3529652130,7390,7390,7390,7390,0
20240215,154400,3529652130,7390,7390,7390,7390,0
20240215,154300,3529652130,7390,7390,7390,7390,0
20240215,154200,3529652130,7390,7390,7390,7390,0
20240215,154100,3529652130,7390,7390,7390,7390,0
20240215,154000,3529652130,7390,7390,7390,7390,0
20240215,153900,3529652130,7390,7390,7390,7390,0
20240215,153800,3529652130,7390,7390,7390,7390,0
20240215,153700,3529652130,7390,7390,7390,7390,0
20240215,153600,3529652130,7390,7390,7390,7390,0
20240215,153500,3529652130,7390,7390,7390,7390,0
20240215,153400,3529652130,7390,7390,7390,7390,0
20240215,153300,3529652130,7390,7390,7390,7390,6870
20240215,153200,3529652130,7390,7390,7390,7390,0
20240215,153100,3529652130,7390,7390,7390,7390,0
20240215,153000,3529652130,7390,7390,7390,7390,6870
20240215,152900,3478882830,7370,7370,7370,7370,0
20240215,152800,3478882830,7370,7370,7370,7370,0
20240215,152700,3478882830,7370,7370,7370,7370,0
20240215,152600,3478882830,7370,7370,7370,7370,0
20240215,152500,3478882830,7370,7370,7370,7370,0
20240215,152400,3478882830,7370,7370,7370,7370,0
20240215,152300,3478882830,7370,7370,7370,7370,0
20240215,152200,3478882830,7370,7370,7370,7370,0
20240215,152100,3478882830,7370,7370,7370,7370,0
20240215,152000,3478882830,7370,7370,7370,7370,0
20240215,151900,3478882830,7370,7370,7370,7370,2951
20240215,151800,3457133960,7370,7360,7370,7360,774
20240215,151700,3451436270,7370,7370,7370,7370,43
20240215,151600,3451119360,7370,7370,7370,7360,443
20240215,151500,3447854460,7370,7370,7390,7370,3351
20240215,151400,3423138760,7380,7370,7380,7370,2037
20240215,151300,3408121500,7380,7380,7380,7360,3076
20240215,151200,3385464470,7380,7380,7380,7370,144
20240215,151100,3384402170,7380,7370,7380,7370,2076
20240215,151000,3369094590,7370,7370,7370,7370,0
20240215,150900,3369094590,7370,7370,7370,7360,715
20240215,150800,3363825050,7370,7370,7370,7370,4
20240215,150700,3363795570,7370,7370,7370,7360,72
20240215,150600,3363265610,7370,7360,7380,7360,319
20240215,150500,3360914580,7370,7380,7380,7370,378
20240215,150400,3358125620,7380,7380,7380,7370,324
20240215,150300,3355737530,7380,7370,7380,7360,1667
20240215,150200,3343453380,7370,7360,7370,7360,775
20240215,150100,3337749340,7360,7370,7370,7360,225
20240215,150000,3336093320,7360,7360,7370,7360,633
20240215,145900,3331434420,7370,7360,7370,7360,387
20240215,145800,3328585390,7370,7360,7370,7360,5
20240215,145700,3328548580,7360,7360,7370,7360,234
20240215,145600,3326826320,7380,7370,7380,7360,14
20240215,145500,3326723130,7370,7360,7370,7360,492
20240215,145400,3323101230,7350,7350,7350,7350,100
20240215,145300,3322366230,7350,7360,7360,7350,69
20240215,145200,3321859070,7350,7350,7360,7350,103
20240215,145100,3321101120,7350,7350,7350,7340,142
20240215,145000,3320057950,7350,7360,7360,7330,526
20240215,144900,3316196770,7360,7360,7360,7320,9109
20240215,144800,3249392470,7370,7360,7370,7360,1061
20240215,144700,3241583460,7360,7370,7380,7360,713
20240215,144600,3236328650,7380,7370,7380,7370,116
20240215,144500,3235473690,7370,7370,7370,7370,5
20240215,144400,3235436840,7370,7370,7370,7360,72
20240215,144300,3234906700,7370,7380,7380,7360,8
20240215,144200,3234847720,7370,7370,7380,7360,512
20240215,144100,3231076660,7380,7380,7380,7380,1
20240215,144000,3231069280,7380,7360,7380,7360,83
20240215,143900,3230456820,7370,7370,7380,7370,5834
20240215,143800,3187460040,7380,7380,7380,7380,162
20240215,143700,3186264480,7380,7380,7380,7370,352
20240215,143600,3183666770,7380,7390,7390,7380,1626
20240215,143500,3171666870,7380,7380,7390,7380,23
20240215,143400,3171496950,7390,7390,7400,7390,2765
20240215,143300,3151063580,7400,7400,7400,7390,802
20240215,143200,3145132780,7400,7410,7410,7400,2729
20240215,143100,3124933040,7400,7400,7400,7390,3551
20240215,143000,3098656360,7400,7400,7400,7390,70
20240215,142900,3098138530,7400,7400,7400,7400,13
20240215,142800,3098042330,7400,7400,7400,7400,704
20240215,142700,3092832730,7400,7400,7410,7390,605
20240215,142600,3088358630,7400,7410,7410,7390,14
20240215,142500,3088255010,7410,7390,7410,7390,1853
20240215,142400,3074542820,7400,7390,7400,7390,492
20240215,142300,3070906930,7400,7400,7400,7400,5
20240215,142200,3070869930,7400,7400,7400,7390,207
20240215,142100,3069340170,7390,7400,7400,7390,101
20240215,142000,3068593770,7390,7400,7400,7390,6
20240215,141900,3068549380,7400,7390,7400,7390,9
20240215,141800,3068482850,7390,7380,7390,7380,3
20240215,141700,3068460690,7400,7390,7400,7390,765
20240215,141600,3062807320,7400,7400,7410,7400,5379
20240215,141500,3023002680,7390,7390,7390,7390,2310
20240215,141400,3005931780,7390,7370,7390,7370,811
20240215,141300,2999948510,7390,7370,7390,7370,172
20240215,141200,2998680750,7370,7370,7370,7370,60
20240215,141100,2998238550,7390,7380,7390,7380,1562
20240215,141000,2986704240,7380,7380,7380,7380,1
20240215,140900,2986696860,7380,7380,7380,7380,374
20240215,140800,2983936740,7380,7370,7380,7370,798
20240215,140700,2978050210,7370,7360,7370,7360,243
20240215,140600,2976261250,7370,7370,7370,7370,0
20240215,140500,2976261250,7370,7370,7370,7370,2
20240215,140400,2976246510,7370,7370,7370,7370,399
20240215,140300,2973305880,7380,7380,7380,7360,23
20240215,140200,2973136540,7360,7370,7380,7350,5651
20240215,140100,2931600530,7350,7360,7380,7350,6082
20240215,140000,2886828100,7380,7370,7380,7370,3000
20240215,135900,2864696130,7370,7360,7370,7360,262
20240215,135800,2862766600,7370,7370,7370,7370,0
20240215,135700,2862766600,7370,7370,7370,7370,0
20240215,135600,2862766600,7370,7370,7370,7370,275
20240215,135500,2860739850,7370,7370,7370,7370,92
20240215,135400,2860061810,7370,7370,7370,7370,1
20240215,135300,2860054440,7370,7370,7380,7370,145
20240215,135200,2858985640,7370,7370,7370,7370,220
20240215,135100,2857364240,7370,7370,7370,7360,281
20240215,135000,2855294770,7370,7370,7370,7370,1
20240215,134900,2855287400,7370,7370,7370,7370,401
20240215,134800,2852332030,7370,7370,7370,7370,6
20240215,134700,2852287810,7380,7380,7380,7380,1
20240215,134600,2852280430,7380,7370,7380,7370,280
20240215,134500,2850216800,7370,7370,7370,7370,56
20240215,134400,2849804080,7360,7370,7370,7360,6483
20240215,134300,2802074050,7380,7370,7380,7370,71
20240215,134200,2801550080,7370,7370,7370,7370,94
20240215,134100,2800857300,7370,7370,7370,7370,573
20240215,134000,2796634290,7380,7380,7380,7380,41
20240215,133900,2796331710,7370,7390,7390,7370,805
20240215,133800,2790390870,7390,7390,7390,7390,4
20240215,133700,2790361310,7380,7380,7380,7380,102
20240215,133600,2789608550,7380,7390,7390,7380,101
20240215,133500,2788863160,7370,7390,7390,7370,101
20240215,133400,2788118770,7370,7380,7390,7370,304
20240215,133300,2785875980,7390,7380,7390,7380,66
20240215,133200,2785388890,7380,7380,7380,7380,460
20240215,133100,2781994090,7380,7380,7380,7380,4
20240215,133000,2781964570,7380,7390,7390,7380,268
20240215,132900,2779985710,7380,7380,7380,7370,2511
20240215,132800,2761478160,7380,7380,7380,7380,1464
20240215,132700,2750673840,7390,7390,7390,7390,1483
20240215,132600,2739714470,7390,7390,7400,7390,1144
20240215,132500,2731259800,7410,7400,7410,7390,743
20240215,132400,2725764010,7410,7410,7410,7410,2302
20240215,132300,2708706190,7410,7400,7420,7400,591
20240215,132200,2704324100,7420,7410,7420,7410,5919
20240215,132100,2660431170,7410,7410,7410,7410,11
20240215,132000,2660349660,7410,7410,7410,7410,429
20240215,131900,2657170770,7410,7410,7410,7390,532
20240215,131800,2653231320,7410,7390,7410,7390,6322
20240215,131700,2606477120,7380,7390,7390,7380,1014
20240215,131600,2598983940,7380,7390,7390,7380,24
20240215,131500,2598806780,7390,7390,7390,7390,301
20240215,131400,2596582390,7380,7390,7390,7380,1969
20240215,131300,2582032480,7390,7390,7390,7390,335
20240215,131200,2579556830,7390,7380,7390,7380,1024
20240215,131100,2571991940,7370,7370,7370,7370,7
20240215,131000,2571940350,7360,7370,7380,7360,1317
20240215,130900,2562237640,7380,7370,7380,7370,322
20240215,130800,2559862980,7370,7370,7370,7370,191
20240215,130700,2558455310,7370,7370,7370,7370,206
20240215,130600,2556937090,7370,7380,7380,7370,433
20240215,130500,2553744390,7380,7380,7380,7380,207
20240215,130400,2552216730,7380,7360,7380,7360,1513
20240215,130300,2541071790,7360,7360,7360,7360,10
20240215,130200,2540998190,7370,7370,7370,7370,404
20240215,130100,2538020710,7370,7370,7380,7370,1067
20240215,130000,2530156870,7370,7370,7370,7370,700
20240215,125900,2524997870,7380,7380,7380,7380,96
20240215,125800,2524289390,7380,7380,7380,7380,1
20240215,125700,2524282010,7380,7380,7380,7380,1
20240215,125600,2524274630,7370,7370,7370,7370,0
20240215,125500,2524274630,7370,7370,7370,7370,0
20240215,125400,2524274630,7370,7380,7380,7370,307
20240215,125300,2522012030,7380,7380,7380,7380,110
20240215,125200,2521200230,7380,7380,7380,7370,60
20240215,125100,2520757630,7370,7370,7370,7370,300
20240215,125000,2518546630,7370,7370,7370,7360,195
20240215,124900,2517110330,7360,7360,7380,7360,850
20240215,124800,2510848350,7360,7360,7360,7360,499
20240215,124700,2507175710,7380,7370,7380,7360,5186
20240215,124600,2468982330,7380,7380,7380,7370,103
20240215,124500,2468222990,7370,7380,7380,7370,2110
20240215,124400,2452654210,7380,7380,7390,7380,564
20240215,124300,2448491100,7390,7390,7390,7390,0
20240215,124200,2448491100,7390,7380,7390,7380,110
20240215,124100,2447679200,7390,7400,7400,7390,1832
20240215,124000,2434140010,7400,7390,7400,7390,63
20240215,123900,2433674370,7390,7410,7410,7390,2095
20240215,123800,2418190820,7400,7400,7410,7400,907
20240215,123700,2411474460,7400,7390,7400,7390,770
20240215,123600,2405776610,7400,7400,7400,7400,799
20240215,123500,2399864010,7400,7400,7400,7400,478
20240215,123400,2396326810,7400,7400,7400,7400,787
20240215,123300,2390503010,7400,7400,7400,7400,2119
20240215,123200,2374822410,7400,7390,7400,7390,1660
20240215,123100,2362539210,7400,7400,7400,7400,906
20240215,123000,2355834810,7400,7390,7400,7390,151
20240215,122900,2354717910,7400,7380,7400,7380,82
20240215,122800,2354112420,7390,7390,7400,7380,144
20240215,122700,2353048550,7380,7380,7380,7380,499
20240215,122600,2349365930,7380,7380,7380,7380,484
20240215,122500,2345794010,7380,7380,7380,7380,21
20240215,122400,2345639030,7380,7380,7380,7380,10
20240215,122300,2345565230,7380,7400,7400,7380,337
20240215,122200,2343074510,7390,7410,7410,7390,797
20240215,122100,2337179900,7420,7410,7420,7410,50
20240215,122000,2336809190,7410,7390,7410,7390,1267
20240215,121900,2327430140,7390,7390,7390,7380,718
20240215,121800,2322124320,7380,7410,7410,7380,5072
20240215,121700,2284629600,7410,7400,7410,7400,1180
20240215,121600,2275897590,7410,7410,7410,7410,6
20240215,121500,2275853130,7410,7410,7410,7410,900
20240215,121400,2269184130,7400,7400,7400,7400,5
20240215,121300,2269147130,7400,7400,7410,7400,608
20240215,121200,2264645850,7400,7410,7410,7390,1709
20240215,121100,2252014020,7410,7410,7410,7410,90
20240215,121000,2251347120,7400,7390,7400,7390,744
20240215,120900,2245841890,7400,7390,7400,7390,1029
20240215,120800,2238227460,7390,7390,7400,7390,294
20240215,120700,2236053800,7390,7390,7390,7390,100
20240215,120600,2235314800,7390,7380,7390,7380,270
20240215,120500,2233322190,7390,7390,7390,7390,1
20240215,120400,2233314800,7390,7390,7390,7390,0
20240215,120300,2233314800,7390,7380,7400,7380,1405
20240215,120200,2222927350,7380,7390,7390,7380,714
20240215,120100,2217652480,7400,7390,7400,7380,1640
20240215,120000,2205533120,7390,7380,7390,7380,2416
20240215,115900,2187679080,7390,7390,7390,7390,250
20240215,115800,2185831580,7390,7380,7390,7380,334
20240215,115700,2183365320,7390,7380,7390,7380,207
20240215,115600,2181837460,7380,7380,7380,7380,801
20240215,115500,2175926080,7390,7390,7390,7390,90
20240215,115400,2175260980,7390,7390,7390,7390,33
20240215,115300,2175017110,7380,7380,7380,7380,1002
20240215,115200,2167622350,7390,7380,7390,7380,8
20240215,115100,2167563300,7380,7380,7380,7380,89
20240215,115000,2166906480,7380,7380,7390,7380,1115
20240215,114900,2158677760,7390,7390,7390,7380,88
20240215,114800,2158027450,7390,7390,7390,7390,3
20240215,114700,2158005280,7390,7380,7390,7380,241
20240215,114600,2156224340,7380,7380,7380,7380,506
20240215,114500,2152490060,7390,7380,7390,7380,337
20240215,114400,2150001990,7380,7370,7380,7370,571
20240215,114300,2145790140,7360,7370,7370,7360,760
20240215,114200,2140195240,7370,7370,7370,7370,0
20240215,114100,2140195240,7370,7380,7380,7370,1157
20240215,114000,2131666150,7380,7380,7380,7380,82
20240215,113900,2131060990,7380,7380,7380,7380,145
20240215,113800,2129990890,7390,7390,7390,7390,2
20240215,113700,2129976110,7390,7390,7390,7390,0
20240215,113600,2129976110,7390,7390,7390,7390,547
20240215,113500,2125933780,7400,7400,7400,7400,0
20240215,113400,2125933780,7400,7390,7400,7390,183
20240215,113300,2124580640,7380,7380,7380,7380,28
20240215,113200,2124374000,7390,7390,7390,7390,307
20240215,113100,2122105270,7380,7380,7390,7380,771
20240215,113000,2116415210,7380,7380,7380,7380,4
20240215,112900,2116385690,7390,7390,7390,7390,305
20240215,112800,2114131740,7390,7380,7390,7380,205
20240215,112700,2112616840,7380,7390,7390,7380,144
20240215,112600,2111552730,7390,7390,7390,7390,0
20240215,112500,2111552730,7390,7390,7390,7390,1
20240215,112400,2111545340,7380,7380,7380,7380,273
20240215,112300,2109530600,7360,7360,7360,7360,0
20240215,112200,2109530600,7360,7360,7360,7360,25
20240215,112100,2109346600,7390,7390,7390,7390,0
20240215,112000,2109346600,7390,7390,7390,7390,12
20240215,111900,2109257920,7390,7350,7390,7350,801
20240215,111800,2103370530,7360,7390,7390,7350,1381
20240215,111700,2093207030,7360,7360,7360,7360,10
20240215,111600,2093133430,7360,7380,7380,7360,446
20240215,111500,2089847910,7370,7380,7380,7370,1135
20240215,111400,2081482770,7380,7380,7400,7380,77
20240215,111300,2080914430,7380,7380,7380,7380,408
20240215,111200,2077903390,7370,7410,7410,7370,1355
20240215,111100,2067893180,7400,7400,7400,7390,1006
20240215,111000,2060456060,7400,7410,7420,7400,2034
20240215,110900,2045390690,7410,7410,7410,7410,433
20240215,110800,2042182160,7410,7410,7420,7400,872
20240215,110700,2035720780,7400,7400,7400,7400,1129
20240215,110600,2027366180,7410,7420,7420,7410,592
20240215,110500,2022979410,7420,7410,7420,7410,1973
20240215,110400,2008356800,7420,7410,7420,7410,2278
20240215,110300,1991470930,7400,7390,7400,7390,2806
20240215,110200,1970706950,7390,7390,7390,7390,10
20240215,110100,1970633050,7390,7400,7400,7390,418
20240215,110000,1967541380,7400,7390,7400,7390,745
20240215,105900,1962030350,7390,7380,7390,7380,301
20240215,105800,1959808960,7380,7390,7390,7380,1338
20240215,105700,1949929510,7380,7380,7380,7380,1536
20240215,105600,1938593830,7380,7380,7390,7380,309
20240215,105500,1936311460,7390,7390,7390,7390,740
20240215,105400,1930842860,7360,7360,7400,7360,2502
20240215,105300,1912369080,7360,7370,7370,7360,1665
20240215,105200,1900114530,7370,7360,7370,7360,517
20240215,105100,1896306540,7360,7360,7360,7360,227
20240215,105000,1894635820,7360,7350,7360,7350,129
20240215,104900,1893686970,7350,7350,7350,7340,336
20240215,104800,1891219370,7340,7350,7350,7340,289
20240215,104700,1889095280,7340,7330,7340,7330,182
20240215,104600,1887761210,7330,7340,7340,7330,1664
20240215,104500,1875557480,7330,7340,7340,7330,10
20240215,104400,1875484160,7340,7340,7340,7340,180
20240215,104300,1874162960,7340,7340,7340,7330,602
20240215,104200,1869744840,7340,7330,7340,7330,141
20240215,104100,1868710300,7340,7330,7340,7330,95
20240215,104000,1868013940,7330,7340,7340,7330,1314
20240215,103900,1858372480,7340,7350,7350,7340,928
20240215,103800,1851558980,7350,7350,7350,7350,2
20240215,103700,1851544280,7360,7350,7360,7350,31
20240215,103600,1851316210,7350,7360,7360,7350,1112
20240215,103500,1843142340,7360,7360,7370,7360,36
20240215,103400,1842877370,7360,7360,7370,7350,428
20240215,103300,1839728100,7360,7370,7370,7360,151
20240215,103200,1838616730,7350,7350,7360,7350,244
20240215,103100,1836821900,7350,7350,7350,7350,237
20240215,103000,1835079950,7350,7360,7360,7350,387
20240215,102900,1832232630,7360,7370,7370,7360,1328
20240215,102800,1822453490,7370,7380,7390,7370,1838
20240215,102700,1808894710,7380,7370,7380,7370,676
20240215,102600,1803907640,7370,7360,7370,7360,502
20240215,102500,1800208100,7360,7370,7370,7360,281
20240215,102400,1798139130,7360,7360,7360,7350,271
20240215,102300,1796144800,7360,7350,7360,7350,131
20240215,102200,1795180650,7350,7350,7360,7350,332
20240215,102100,1792739470,7350,7340,7350,7340,134
20240215,102000,1791754700,7340,7340,7340,7340,36
20240215,101900,1791490460,7340,7340,7340,7340,10
20240215,101800,1791417060,7360,7360,7360,7340,723
20240215,101700,1786098640,7360,7320,7360,7310,2904
20240215,101600,1764803580,7320,7320,7320,7320,267
20240215,101500,1762849140,7320,7330,7330,7300,530
20240215,101400,1758976540,7330,7300,7330,7300,871
20240215,101300,1752610210,7320,7300,7320,7300,202
20240215,101200,1751135590,7300,7300,7300,7300,1193
20240215,101100,1742426690,7300,7300,7300,7300,51
20240215,101000,1742054390,7290,7310,7310,7290,5457
20240215,100900,1702235090,7320,7320,7320,7320,350
20240215,100800,1699673090,7320,7340,7350,7320,277
20240215,100700,1697641950,7330,7310,7330,7310,331
20240215,100600,1695221710,7310,7300,7310,7300,12
20240215,100500,1695134070,7300,7310,7310,7300,2520
20240215,100400,1676734580,7310,7310,7320,7300,4126
20240215,100300,1646602350,7310,7300,7340,7300,553
20240215,100200,1642544140,7300,7330,7330,7300,2254
20240215,100100,1626060730,7330,7350,7350,7330,264
20240215,100000,1624123430,7350,7350,7350,7330,979
20240215,095900,1616933690,7350,7350,7350,7330,4039
20240215,095800,1587281000,7360,7350,7360,7350,2121
20240215,095700,1571673090,7350,7360,7360,7340,3500
20240215,095600,1545945790,7360,7360,7370,7360,1760
20240215,095500,1532992150,7360,7380,7380,7360,1866
20240215,095400,1519246730,7380,7400,7400,7380,4784
20240215,095300,1483905820,7400,7410,7410,7400,1210
20240215,095200,1474941080,7410,7410,7410,7400,633
20240215,095100,1470250940,7410,7410,7410,7410,291
20240215,095000,1468094630,7420,7410,7420,7410,893
20240215,094900,1461476560,7400,7420,7420,7390,1338
20240215,094800,1451579800,7410,7410,7420,7400,5257
20240215,094700,1412644530,7410,7410,7410,7410,2885
20240215,094600,1391266680,7410,7420,7430,7400,9091
20240215,094500,1323884990,7420,7430,7440,7420,6786
20240215,094400,1273471600,7440,7440,7440,7430,5637
20240215,094300,1231534490,7440,7440,7440,7420,12166
20240215,094200,1141053080,7440,7440,7450,7430,7744
20240215,094100,1083459090,7440,7420,7440,7420,19536
20240215,094000,938272270,7430,7370,7430,7370,23260
20240215,093900,766020740,7380,7370,7380,7370,4951
20240215,093800,729504330,7370,7370,7380,7350,10499
20240215,093700,652155040,7360,7350,7360,7340,1959
20240215,093600,637737500,7360,7350,7360,7330,4295
20240215,093500,606157720,7350,7350,7350,7330,4320
20240215,093400,574439540,7350,7360,7360,7340,5980
20240215,093300,530481140,7360,7340,7360,7340,8138
20240215,093200,470669930,7330,7330,7330,7330,3232
20240215,093100,446979370,7320,7310,7320,7310,516
20240215,093000,443206400,7300,7300,7320,7300,2610
20240215,092900,424122790,7290,7290,7300,7290,2692
20240215,092800,404495940,7300,7290,7300,7290,1950
20240215,092700,390275880,7300,7310,7310,7290,1224
20240215,092600,381339880,7320,7300,7320,7300,10946
20240215,092500,301303790,7300,7280,7300,7270,4181
20240215,092400,270838160,7270,7280,7280,7270,68
20240215,092300,270343790,7270,7270,7270,7270,72
20240215,092200,269820350,7280,7280,7290,7280,1303
20240215,092100,260334260,7280,7260,7280,7260,8043
20240215,092000,201814610,7250,7250,7250,7250,747
20240215,091900,196398860,7250,7230,7250,7220,5606
20240215,091800,155921380,7250,7240,7250,7220,5479
20240215,091700,116346510,7240,7230,7240,7230,900
20240215,091600,109837900,7230,7230,7250,7230,1324
20240215,091500,100265300,7230,7240,7240,7230,308
20240215,091400,98038210,7250,7260,7260,7250,17
20240215,091300,97914950,7270,7270,7270,7240,1353
20240215,091200,88083140,7270,7280,7280,7270,725
20240215,091100,82805250,7270,7270,7270,7270,2357
20240215,091000,65669860,7220,7240,7240,7220,707
20240215,090900,60556300,7270,7280,7280,7270,559
20240215,090800,56492070,7280,7260,7280,7220,110
20240215,090700,55694640,7260,7220,7260,7210,1210
20240215,090600,46958150,7240,7240,7240,7240,1024
20240215,090500,39544390,7240,7240,7250,7240,35
20240215,090400,39290700,7240,7230,7240,7220,586
20240215,090300,35058530,7230,7230,7230,7230,334
20240215,090200,32643710,7250,7220,7250,7220,139
20240215,090100,31640040,7210,7220,7220,7210,156
20240215,090000,30514220,7250,7280,7280,7190,4205